Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 271.79 272.10 259.13 265.55 5,652,169 -5.75(-2.12%)
Jul 30, 2019 272.45 275.40 268.65 271.30 4,060,896 -3.20(-1.17%)
Jul 29, 2019 276.13 276.34 273.51 274.50 3,769,307 -0.61(-0.22%)
Jul 26, 2019 273.68 275.32 273.17 275.11 3,016,733 +2.65(+0.97%)
Jul 25, 2019 273.09 273.97 270.70 272.46 2,370,719 -0.88(-0.32%)
Jul 24, 2019 271.31 273.38 269.56 273.33 2,875,921 +1.25(+0.46%)
Jul 23, 2019 273.09 273.50 270.07 272.09 2,332,454 +0.35(+0.13%)
Jul 22, 2019 270.08 272.47 269.26 271.74 2,145,886 +2.94(+1.09%)
Jul 19, 2019 272.54 272.58 268.62 268.80 3,125,312 -2.13(-0.78%)
Jul 18, 2019 268.21 270.41 267.96 270.93 3,324,105 +2.44(+0.91%)
Jul 17, 2019 270.55 271.60 268.48 268.49 2,377,672 -1.31(-0.48%)
Jul 16, 2019 272.12 273.71 268.52 269.80 3,050,907 -2.68(-0.98%)
Jul 15, 2019 273.54 273.67 271.68 272.48 3,432,920 -0.17(-0.06%)
Jul 12, 2019 272.35 272.84 269.44 272.64 2,358,082 +1.19(+0.44%)
Jul 11, 2019 270.75 271.77 269.27 271.45 2,647,893 +2.87(+1.07%)
Jul 10, 2019 267.40 270.26 267.39 268.58 2,381,710 +1.99(+0.75%)
Jul 09, 2019 263.16 266.90 262.85 266.60 2,540,266 +2.06(+0.78%)
Jul 08, 2019 263.44 265.36 262.81 264.54 2,349,768 -0.56(-0.21%)
Jul 05, 2019 264.48 265.72 262.13 265.10 2,628,975 -0.92(-0.34%)
Jul 03, 2019 263.99 266.02 263.78 266.02 1,947,146 +2.44(+0.93%)
Jul 02, 2019 259.98 263.60 259.55 263.57 2,719,695 +3.70(+1.42%)
Jul 01, 2019 263.01 263.01 258.02 259.87 2,719,474 +2.18(+0.85%)
Jun 28, 2019 256.29 257.99 254.57 257.69 4,517,711 +3.34(+1.31%)
Jun 27, 2019 255.65 256.76 253.67 254.35 2,244,173 -0.20(-0.08%)
Jun 26, 2019 254.13 255.86 253.27 254.54 3,972,061 +1.53(+0.60%)
Jun 25, 2019 259.16 259.42 252.42 253.01 3,220,212 -5.43(-2.10%)
Jun 24, 2019 258.98 260.19 258.27 258.44 2,605,543 +0.81(+0.31%)
Jun 21, 2019 258.95 261.22 257.58 257.63 4,399,556 -2.26(-0.87%)
Jun 20, 2019 256.68 260.78 255.71 259.89 4,791,152 +6.74(+2.66%)
Jun 19, 2019 252.14 253.88 251.62 253.15 4,441,039 +1.03(+0.41%)
Jun 18, 2019 254.93 255.47 248.47 252.12 4,025,210 -0.38(-0.15%)
Jun 17, 2019 254.25 254.94 251.38 252.50 3,420,646 -0.88(-0.35%)
Jun 14, 2019 253.27 255.21 252.71 253.38 3,241,924 -1.07(-0.42%)
Jun 13, 2019 258.15 258.37 253.52 254.45 4,445,191 -2.58(-1.00%)
Jun 12, 2019 255.66 257.38 254.60 257.03 2,356,513 +0.19(+0.07%)
Jun 11, 2019 260.55 260.96 252.48 256.84 3,202,568 -2.62(-1.01%)
Jun 10, 2019 262.05 262.87 258.42 259.46 4,587,611 +0.54(+0.21%)
Jun 07, 2019 253.28 259.97 252.91 258.93 3,789,790 +7.76(+3.09%)
Jun 06, 2019 249.73 252.01 248.27 251.16 3,534,462 +1.53(+0.61%)
Jun 05, 2019 244.97 250.33 243.68 249.63 4,867,760 +6.90(+2.84%)
Jun 04, 2019 238.79 242.92 235.47 242.74 4,989,966 +6.74(+2.86%)
Jun 03, 2019 245.29 246.44 234.04 236.00 5,594,621 -8.99(-3.67%)
May 31, 2019 245.47 247.10 244.35 244.99 5,175,417 -2.63(-1.06%)
May 30, 2019 247.70 249.44 246.25 247.62 2,818,624 +0.61(+0.25%)
May 29, 2019 245.73 247.68 244.77 247.00 4,027,471 +0.13(+0.05%)
May 28, 2019 246.13 251.09 246.12 246.88 6,417,513 +1.90(+0.78%)
May 24, 2019 246.59 246.82 243.86 244.98 2,720,954 +1.71(+0.70%)
May 23, 2019 248.16 249.09 241.91 243.27 5,055,074 -6.98(-2.79%)
May 22, 2019 248.16 252.17 247.92 250.26 3,013,971 +1.50(+0.60%)
May 21, 2019 248.41 249.33 247.23 248.76 2,958,058 +1.82(+0.74%)
May 20, 2019 244.01 247.81 242.88 246.94 3,029,842 +0.92(+0.37%)
May 17, 2019 244.62 247.72 244.35 246.02 3,212,873 -0.85(-0.34%)
May 16, 2019 243.97 248.55 243.85 246.87 5,042,245 +4.16(+1.71%)
May 15, 2019 238.01 244.55 237.90 242.71 4,298,050 +3.13(+1.31%)
May 14, 2019 235.86 241.04 235.65 239.58 3,928,775 +4.44(+1.89%)
May 13, 2019 235.26 237.60 234.15 235.14 4,247,053 -5.89(-2.44%)
May 10, 2019 237.56 242.29 235.09 241.03 2,890,949 +2.06(+0.86%)
May 09, 2019 235.64 239.18 233.76 238.97 3,994,521 -0.02(-0.01%)
May 08, 2019 238.22 241.15 237.45 238.99 3,131,353 +0.26(+0.11%)
May 07, 2019 240.88 241.32 236.33 238.72 4,370,415 -3.49(-1.44%)
May 06, 2019 235.25 242.64 233.84 242.21 3,101,571 +0.67(+0.28%)
May 03, 2019 242.18 243.39 241.06 241.54 3,278,880 +0.74(+0.31%)
May 02, 2019 241.16 241.85 237.96 240.80 4,873,340 -1.52(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.